Skip to main content

Danaos Corporation (NY: DAC )

79.89 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.075 6.571 6.075 6.388 390,332 +0.23(+3.67%)
Sep 29, 2020 5.883 6.467 5.883 6.162 269,052 +0.32(+5.51%)
Sep 28, 2020 5.448 5.901 5.405 5.840 232,858 +0.50(+9.46%)
Sep 25, 2020 5.239 5.370 5.170 5.335 59,518 +0.09(+1.66%)
Sep 24, 2020 5.292 5.440 5.039 5.248 119,696 -0.07(-1.31%)
Sep 23, 2020 5.448 5.596 5.265 5.318 161,399 -0.12(-2.24%)
Sep 22, 2020 5.440 5.657 5.405 5.440 130,836 -0.02(-0.32%)
Sep 21, 2020 6.144 6.144 5.309 5.457 510,059 -0.68(-11.06%)
Sep 18, 2020 5.962 6.258 5.666 6.136 240,025 +0.23(+3.83%)
Sep 17, 2020 5.762 5.962 5.587 5.910 113,949 +0.14(+2.41%)
Sep 16, 2020 5.292 5.918 5.161 5.770 361,820 +0.53(+10.13%)
Sep 15, 2020 5.048 5.283 5.026 5.239 190,770 +0.26(+5.24%)
Sep 14, 2020 4.621 5.057 4.600 4.978 387,859 +0.45(+10.00%)
Sep 11, 2020 4.334 4.561 4.291 4.526 212,104 +0.19(+4.42%)
Sep 10, 2020 4.151 4.360 4.151 4.334 98,752 +0.18(+4.40%)
Sep 09, 2020 4.230 4.230 4.043 4.151 50,048 -0.01(-0.21%)
Sep 08, 2020 4.151 4.265 4.047 4.160 84,999 +0.03(+0.84%)
Sep 04, 2020 4.003 4.212 3.982 4.125 137,420 +0.11(+2.82%)
Sep 03, 2020 4.064 4.117 3.925 4.012 103,196 -0.07(-1.71%)
Sep 02, 2020 4.221 4.221 3.951 4.082 228,497 -0.10(-2.49%)
Sep 01, 2020 4.352 4.352 4.108 4.186 195,705 -0.21(-4.75%)
Aug 31, 2020 4.352 4.595 4.341 4.395 140,063 -0.04(-0.98%)
Aug 28, 2020 4.308 4.604 4.248 4.439 196,593 +0.14(+3.24%)
Aug 27, 2020 4.352 4.456 4.195 4.299 218,545 -0.07(-1.59%)
Aug 26, 2020 4.587 4.587 4.334 4.369 133,366 -0.20(-4.38%)
Aug 25, 2020 4.482 4.600 4.360 4.569 144,355 +0.14(+3.14%)
Aug 24, 2020 4.508 4.544 4.195 4.430 399,982 -0.08(-1.74%)
Aug 21, 2020 4.500 4.683 4.447 4.508 203,717 -0.01(-0.19%)
Aug 20, 2020 4.613 4.656 4.439 4.517 155,297 -0.13(-2.81%)
Aug 19, 2020 4.743 4.830 4.561 4.648 224,417 -0.07(-1.48%)
Aug 18, 2020 4.917 4.917 4.621 4.717 242,898 -0.16(-3.21%)
Aug 17, 2020 4.874 4.961 4.676 4.874 387,701 +0.08(+1.63%)
Aug 14, 2020 4.613 4.865 4.578 4.795 197,053 +0.19(+4.16%)
Aug 13, 2020 4.700 4.865 4.496 4.604 185,667 -0.17(-3.47%)
Aug 12, 2020 4.613 4.769 4.529 4.769 204,619 +0.30(+6.61%)
Aug 11, 2020 4.456 4.743 4.369 4.473 262,067 +0.03(+0.78%)
Aug 10, 2020 4.178 4.526 4.091 4.439 419,154 +0.36(+8.74%)
Aug 07, 2020 3.699 4.212 3.699 4.082 282,538 +0.36(+9.58%)
Aug 06, 2020 3.699 3.777 3.568 3.725 179,681 -0.03(-0.93%)
Aug 05, 2020 3.977 4.030 3.525 3.760 387,027 -0.25(-6.29%)
Aug 04, 2020 3.812 4.221 3.403 4.012 1,506,411 +0.85(+27.00%)
Aug 03, 2020 3.046 3.185 3.020 3.159 434,558 +0.11(+3.71%)
Jul 31, 2020 3.046 3.046 2.959 3.046 91,575 -0.02(-0.57%)
Jul 30, 2020 3.046 3.072 2.942 3.064 130,684 -0.03(-1.12%)
Jul 29, 2020 3.046 3.151 3.046 3.098 95,637 -0.03(-1.11%)
Jul 28, 2020 3.046 3.228 3.029 3.133 102,846 +0.00(+0.00%)
Jul 27, 2020 3.090 3.292 3.081 3.133 105,330 +0.09(+2.86%)
Jul 24, 2020 2.959 3.116 2.959 3.046 84,681 +0.02(+0.57%)
Jul 23, 2020 3.020 3.212 3.003 3.029 153,571 +0.04(+1.46%)
Jul 22, 2020 2.994 3.142 2.942 2.985 137,514 +0.02(+0.59%)
Jul 21, 2020 3.003 3.090 2.968 2.968 49,148 +0.03(+0.89%)
Jul 20, 2020 2.994 2.998 2.942 2.942 29,736 -0.03(-0.88%)
Jul 17, 2020 3.011 3.081 2.942 2.968 51,589 -0.03(-0.87%)
Jul 16, 2020 3.011 3.081 2.985 2.994 45,549 -0.02(-0.58%)
Jul 15, 2020 3.116 3.124 3.003 3.011 41,153 +0.01(+0.29%)
Jul 14, 2020 3.039 3.039 2.942 3.003 61,438 -0.02(-0.58%)
Jul 13, 2020 3.055 3.085 3.003 3.020 62,796 -0.05(-1.70%)
Jul 10, 2020 3.055 3.227 3.050 3.072 63,079 +0.03(+0.86%)
Jul 09, 2020 3.098 3.098 2.898 3.046 87,292 -0.04(-1.41%)
Jul 08, 2020 3.159 3.185 3.046 3.090 59,027 -0.03(-1.11%)
Jul 07, 2020 3.177 3.185 3.072 3.124 102,328 -0.04(-1.37%)
Jul 06, 2020 3.264 3.327 3.151 3.168 49,795 -0.02(-0.55%)
Jul 02, 2020 3.264 3.386 3.142 3.185 24,014 +0.01(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.